Dark

CRCL20281215C75
CRCL Dec 15 2028 75.00 Call (CRCL281215C00075000)
option OPRA

EOD

Sep 29, 2026

42.10-16.963%(-8.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	42.1000	42.1000	42.1000	42.1000	-16.963%	1	1,103	0.000%
2026-09-24	50.7000	50.7000	50.7000	50.7000	-0.491%	1	1,104	-16.963%
2026-09-22	50.9500	50.9500	50.9500	50.9500	-4.139%	3	1,103	-17.370%
2026-09-21	53.1500	53.1500	53.1500	53.1500	+7.374%	1	1,103	-20.790%
2026-09-18	46.2000	50.4000	46.2000	49.5000	+13.014%	14	1,102	-14.949%
2026-09-17	43.4000	43.8000	43.4000	43.8000	+5.797%	14	1,107	-3.881%
2026-09-16	43.1000	43.1000	39.9000	41.4000	-13.840%	202	1,103	+1.691%
2026-09-15	48.0500	48.0500	48.0500	48.0500	-7.578%	2	948	-12.383%
2026-09-11	51.0000	51.9900	51.0000	51.9900	+4.587%	13	949	-19.023%
2026-09-10	49.7100	49.7100	49.7100	49.7100	-10.898%	6	949	-15.309%
2026-09-08	55.7900	55.7900	55.7900	55.7900	-6.014%	3	949	-24.538%
2026-09-03	57.2500	59.3700	57.2500	59.3600	+23.718%	37	952	-29.077%
2026-09-01	48.3600	48.3600	47.9800	47.9800	-10.217%	2	940	-12.255%
2026-08-31	46.9200	53.4400	46.5000	53.4400	+12.151%	3	940	-21.220%
2026-08-28	48.8300	48.8300	46.9900	47.6500	-12.729%	38	941	-11.647%
2026-08-27	54.6000	54.6000	54.6000	54.6000	+5.712%	1	952	-22.894%
2026-08-25	49.7600	51.6500	49.7600	51.6500	+3.383%	35	951	-18.490%
2026-08-21	51.4900	52.3000	49.9600	49.9600	+10.384%	229	949	-15.733%
2026-08-20	43.4600	46.3000	43.4600	45.2600	+10.471%	13	948	-6.982%
2026-08-19	40.7000	42.9500	40.7000	40.9700	+5.893%	15	949	+2.758%
2026-08-17	36.7000	38.6900	36.7000	38.6900	+5.422%	32	949	+8.814%
2026-08-14	36.5000	36.7000	36.2000	36.7000	-5.656%	10	959	+14.714%
2026-08-13	36.9500	38.9000	36.5000	38.9000	+11.270%	20	956	+8.226%
2026-08-11	35.3700	35.3700	34.9600	34.9600	+8.538%	2	951	+20.423%
2026-08-10	32.2100	32.2100	32.2100	32.2100	-1.799%	1	951	+30.705%
2026-08-07	33.8400	33.8400	32.8000	32.8000	+7.541%	2	951	+28.354%
2026-08-05	29.5000	30.5000	29.5000	30.5000	0.000%	12	951	+38.033%
2026-08-04	28.8000	30.5000	28.8000	30.5000	+2.349%	5	951	+38.033%
2026-08-03	27.0000	29.8000	27.0000	29.8000	+5.004%	5	947	+41.275%
2026-07-31	28.3800	28.3800	28.3800	28.3800	-6.951%	1	950	+48.344%
2026-07-29	30.5000	30.5000	30.5000	30.5000	-4.148%	4	949	+38.033%
2026-07-28	30.5000	31.8200	30.5000	31.8200	+7.319%	51	949	+32.307%
2026-07-27	32.9200	32.9200	29.6500	29.6500	-2.851%	12	981	+41.990%
2026-07-24	26.8000	30.5200	26.8000	30.5200	-2.367%	10	982	+37.942%
2026-07-23	30.0000	31.2600	29.8000	31.2600	-11.968%	4	973	+34.677%
2026-07-21	34.0400	35.5100	34.0400	35.5100	+6.158%	3	972	+18.558%
2026-07-20	33.2300	33.8600	32.9400	33.4500	+17.492%	8	974	+25.859%
2026-07-17	28.6100	28.6100	28.4700	28.4700	-5.415%	2	976	+47.875%
2026-07-16	30.7700	30.7700	29.8900	30.1000	+7.500%	852	977	+39.867%
2026-07-14	30.2200	30.2200	28.0000	28.0000	-9.356%	8	134	+50.357%
2026-07-13	30.8900	30.8900	30.8900	30.8900	-6.536%	2	128	+36.290%
2026-07-10	35.1100	35.1100	33.0500	33.0500	-3.136%	5	127	+27.383%
2026-07-07	34.1200	34.1200	34.1200	34.1200	-0.583%	1	127	+23.388%
2026-07-06	34.3200	34.3200	34.3200	34.3200	+1.538%	4	127	+22.669%
2026-07-02	33.8000	33.8000	33.8000	33.8000	+9.919%	4	131	+24.556%
2026-06-30	32.4800	32.4800	30.7500	30.7500	-22.700%	10	131	+36.911%
2026-06-29	38.9800	39.7800	38.4600	39.7800	+16.794%	3	128	+5.832%
2026-06-25	33.9000	36.0000	33.9000	34.0600	-17.928%	7	127	+23.605%
2026-06-18	41.8100	41.8100	41.5000	41.5000	-15.375%	2	127	+1.446%
2026-06-15	49.0400	49.0400	49.0400	49.0400	+15.388%	1	127	-14.152%
2026-06-12	42.6500	43.9900	42.5000	42.5000	-3.079%	3	127	-0.941%
2026-06-09	43.8500	43.8500	43.8500	43.8500	-0.680%	10	126	-3.991%
2026-06-05	48.3400	49.0000	44.1500	44.1500	-17.477%	9	126	-4.643%
2026-06-04	53.5000	53.5000	53.5000	53.5000	-4.345%	1	123	-21.308%
2026-06-03	58.0000	58.0000	55.9300	55.9300	-18.671%	15	123	-24.727%
2026-05-29	68.7700	68.7700	68.7700	68.7700	+8.044%	1	117	-38.781%
2026-05-26	64.5000	64.5000	63.6500	63.6500	-4.127%	7	116	-33.857%
2026-05-18	71.6500	71.6500	66.3900	66.3900	-17.763%	2	116	-36.587%
2026-05-12	80.7300	80.7300	80.7300	80.7300	-10.796%	4	116	-47.851%
2026-05-11	90.5000	90.5000	90.5000	90.5000	+26.256%	2	116	-53.481%
2026-05-04	71.6800	71.6800	71.6800	71.6800	+12.000%	1	116	-41.267%
2026-04-20	62.5000	64.0000	62.5000	64.0000	+10.727%	2	116	-34.219%
2026-04-08	57.8000	57.8000	57.8000	57.8000	+2.120%	100	116	-27.163%
2026-04-07	56.6000	56.6000	56.6000	56.6000	-5.667%	100	129	-25.618%
2026-03-26	60.0000	60.0000	60.0000	60.0000	-6.615%	1	29	-29.833%
2026-03-25	64.2500	64.2500	64.2500	64.2500	+1.245%	1	29	-34.475%
2026-03-24	60.0000	63.4600	60.0000	63.4600	-29.095%	2	29	-33.659%
2026-03-18	89.5000	89.5000	89.5000	89.5000	+5.294%	1	28	-52.961%
2026-03-16	85.0000	85.0000	85.0000	85.0000	+17.647%	4	28	-50.471%
2026-03-12	72.9500	72.9500	72.2500	72.2500	-4.355%	5	24	-41.730%
2026-03-10	75.7900	77.2200	75.5400	75.5400	+19.393%	17	23	-44.268%
2026-03-04	62.6400	63.2700	62.4200	63.2700	+3.518%	54	18	-33.460%
2026-03-03	60.9000	61.1200	60.9000	61.1200	+16.419%	3	29	-31.119%
2026-03-02	52.5000	52.5000	52.5000	52.5000	+12.444%	2	29	-19.810%
2026-02-26	48.8300	50.1300	45.8200	46.6900	+6.647%	28	28	-9.831%
2026-02-25	37.9500	44.4700	37.9500	43.7800	+51.174%	8	0	-3.837%
2026-02-23	28.6800	29.0400	28.6800	28.9600	0.000%	30	0	+45.373%

.dark-mode .ySD4ms{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ySD4ms{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215C75CRCL Dec 15 2028 75.00 Call (CRCL281215C00075000)option OPRA

CRCL20281215C75
CRCL Dec 15 2028 75.00 Call (CRCL281215C00075000)
option OPRA